AAPL,20080523,180.77,181.99,177.8,181.17,32245381
ADBE,20080523,40.88,41.53,40.88,41.25,3583420
ADSK,20080523,39.1,39.23,38.45,38.75,2604473
AKAM,20080523,36.2,36.56,35.55,36.43,5224388
ALTR,20080523,22.26,22.57,22.04,22.34,5052772
AMAT,20080523,19.05,19.09,18.65,18.92,17505139
AMGN,20080523,42.51,43.08,42.33,42.38,6200537
AMLN,20080523,29.8,30.77,29.5,30.58,2899204
AMZN,20080523,78.55,78.87,77.43,78.35,6025668
APOL,20080523,43.5,43.92,43.04,43.43,2526563
ATVI,20080523,32.76,32.98,32.52,32.84,3210201
BBBY,20080523,31.05,31.3,30.47,30.85,3903653
BIDU,20080523,333.68,338.38,321.85,328.71,4300408
BIIB,20080523,61.96,62.18,60.72,61.02,1703447
BRCM,20080523,25.67,26.43,25.46,26.29,11432185
CDNS,20080523,11.27,11.27,11.08,11.17,3360872
CELG,20080523,57.66,59.31,57.43,58.86,5050119
CEPH,20080523,67.19,67.66,66.83,67.21,818069
CHKP,20080523,24.36,24.49,24.14,24.47,1070741
CHRW,20080523,63.39,63.96,62.04,62.38,1676560
CMCSA,20080523,21.89,22.1,21.58,21.62,16240344
COST,20080523,70.52,71.65,69.54,71.32,6040206
CSCO,20080523,25.4,25.43,24.9,25.1,41120089
CTAS,20080523,28.87,28.95,28.44,28.58,1110912
CTSH,20080523,30.9,30.98,30.01,30.4,2313163
CTXS,20080523,34.59,34.59,33.5,33.72,2321952
DELL,20080523,21.35,21.55,21.12,21.19,24644524
DISCA,20080523,25.63,25.8,25.11,25.41,1005220
DISH,20080523,34.4,34.76,34.02,34.35,3176964
EBAY,20080523,30.18,30.43,29.94,30.18,9897338
ERIC,20080523,27.25,27.58,26.93,27.11,2449036
ERTS,20080523,48.37,48.87,48.17,48.34,2399908
ESRX,20080523,70,70.55,69.28,69.76,1713269
EXPD,20080523,45.2,45.3,44,44.27,1580086
EXPE,20080523,22.41,22.48,21.41,21.66,3794049
FAST,20080523,45.93,46.1,45.02,45.5,1565431
FISV,20080523,50.54,50.54,49.99,50.34,1250698
FLEX,20080523,10.35,10.43,10.22,10.29,4891640
FMCN,20080523,38.54,39,36.44,37.66,3276225
FWLT,20080523,74.23,74.8,71.51,74.3,1918432
GENZ,20080523,67.56,68.55,67.56,68.24,1525778
GILD,20080523,53.32,53.71,52.77,52.98,4065393
GOOG,20080523,546.96,553,537.81,544.62,4402339
GRMN,20080523,46.32,48.06,45.72,47.73,2392004
HANS,20080523,28.42,28.95,28.1,28.8,2679651
HOLX,20080523,22.88,23.98,22.74,23.61,8659626
HSIC,20080523,55.41,55.41,54.49,54.72,461192
IACI,20080523,23.24,23.24,22.75,22.96,1698467
INFY,20080523,43.77,43.85,42.99,43.12,2236720
INTC,20080523,23.74,23.82,23.08,23.41,58447947
INTU,20080523,28.16,28.24,27.5,27.52,4976483
ISRG,20080523,282.76,287.46,279.37,284.77,1057733
JNPR,20080523,27.31,27.43,26.88,27.28,8026369
JOYG,20080523,77.33,78.27,75.5,76.91,1426182
KLAC,20080523,44.3,44.63,43.45,43.9,2740760
KMRT,20080523,89.25,89.32,85.5,87.95,1973831
LAMR,20080523,40.35,40.48,38.71,38.83,1457535
LBTYA,20080523,35.16,35.79,34.94,35.42,1018377
LEAP,20080523,58.41,61.2,58,60.91,992548
LINTA,20080523,16.26,16.57,15.91,16.17,3953868
LLTC,20080523,35.95,36.34,35.58,35.93,9588076
LOGI,20080523,31.68,31.97,31.28,31.94,1267253
LOGIY,20080523,31.68,31.97,31.28,31.94,1237761
LRCX,20080523,39.19,39.39,37.76,38.05,5488892
LVLT,20080523,3.47,3.49,3.34,3.49,18343827
MCHP,20080523,36.22,36.5,35.61,36.28,1650368
MICC,20080523,115.74,115.95,113.25,115.07,366140
MRVL,20080523,14.2,14.45,14.12,14.44,6748683
MSFT,20080523,28.26,28.33,27.95,28.05,48103024
NIHD,20080523,47.19,47.41,45.83,46.71,1765958
NTAP,20080523,24.31,24.31,23.67,23.77,11205421
NTLI,20080523,15.05,15.22,14.88,15.03,3197980
NVDA,20080523,23.61,23.8,22.77,23.11,19651138
ORCL,20080523,22.29,22.3,21.89,21.98,19647649
PAYX,20080523,34.72,34.94,33.93,34.11,4738148
PCAR,20080523,50.14,50.4,49.55,50.14,2136339
PDCO,20080523,33.21,34.09,32.78,33.57,2671099
PETM,20080523,22.77,22.81,22.31,22.53,2550344
QCOM,20080523,45.78,48.1,45.75,47.76,27657100
RIMM,20080523,129.98,132.3,127.86,131.64,15516241
RYAAY,20080523,25.32,25.94,25.13,25.73,997018
SBUX,20080523,17.09,17.1,16.7,16.95,10888863
SIAL,20080523,57.59,57.81,57.07,57.27,891431
SIRI,20080523,2.59,2.61,2.55,2.59,21817763
SNDK,20080523,28.45,28.65,27.81,28.26,6141422
SPLS,20080523,22.8,22.9,22.58,22.67,4790508
SRCL,20080523,57.94,58.04,56.81,57.47,567651
STLD,20080523,37,37.25,34.92,35.89,4178968
SUNW,20080523,12.63,12.9,12.5,12.81,23399026
SYMC,20080523,20.54,20.78,20.52,20.66,9661991
TEVA,20080523,45.77,45.82,45.02,45.14,2456022
TLAB,20080523,5.56,5.61,5.45,5.46,6521044
TMPW,20080523,25.1,25.35,24.51,24.58,3644283
UAUA,20080523,7.97,8.08,7.36,7.52,8074191
VRSN,20080523,39.35,39.4,38.53,38.91,2522756
VRTX,20080523,26.99,27.14,26.08,26.38,1041390
WFMI,20080523,27.84,28.05,27.32,27.62,3601551
WYNN,20080523,102.49,103,98.75,99.74,1737328
XLNX,20080523,26.29,26.39,25.86,26.22,3518676
XRAY,20080523,41.15,41.16,40.55,40.59,1164612
YHOO,20080523,27.48,27.73,27.26,27.72,23611770